Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.96 | 19.96 | 19.96 | 0 | -0.42(-2.04%) | |
Mar 28, 2018 | 20.03 | 20.38 | 19.96 | 20.38 | 4,269 | +0.42(+2.08%) |
Mar 27, 2018 | 20.01 | 20.01 | 19.86 | 19.96 | 686 | +0.38(+1.95%) |
Mar 26, 2018 | 19.55 | 19.64 | 19.35 | 19.58 | 9,418 | -0.09(-0.47%) |
Mar 23, 2018 | 19.96 | 20.16 | 19.68 | 19.68 | 6,712 | -0.52(-2.59%) |
Mar 22, 2018 | 20.21 | 20.27 | 20.09 | 20.20 | 4,564 | -0.01(-0.04%) |
Mar 21, 2018 | 20.08 | 20.57 | 20.08 | 20.21 | 1,991 | +0.05(+0.25%) |
Mar 20, 2018 | 20.67 | 21.08 | 20.16 | 20.16 | 13,363 | -0.75(-3.58%) |
Mar 19, 2018 | 20.91 | 21.27 | 20.90 | 20.90 | 1,560 | -0.01(-0.04%) |
Mar 16, 2018 | 20.80 | 20.91 | 20.80 | 20.91 | 1,297 | +0.41(+1.99%) |
Mar 15, 2018 | 20.44 | 21.00 | 20.28 | 20.51 | 46,660 | +0.16(+0.81%) |
Mar 14, 2018 | 20.53 | 20.53 | 20.29 | 20.34 | 840 | -0.04(-0.20%) |
Mar 13, 2018 | 20.66 | 20.66 | 20.38 | 20.38 | 646 | -0.25(-1.22%) |
Mar 12, 2018 | 20.63 | 20.63 | 20.63 | 20.63 | 569 | +0.25(+1.23%) |
Mar 09, 2018 | 20.18 | 20.42 | 19.98 | 20.38 | 5,624 | +0.11(+0.53%) |
Mar 08, 2018 | 20.57 | 20.57 | 20.28 | 20.28 | 466 | -0.16(-0.77%) |
Mar 07, 2018 | 20.58 | 20.90 | 20.16 | 20.43 | 8,160 | -0.02(-0.08%) |
Mar 06, 2018 | 21.10 | 21.10 | 20.36 | 20.45 | 7,801 | -0.59(-2.79%) |
Mar 05, 2018 | 21.03 | 21.03 | 21.03 | 21.03 | 352 | +0.36(+1.76%) |
Mar 02, 2018 | 20.15 | 20.86 | 20.15 | 20.67 | 10,639 | +0.15(+0.72%) |
Feb 28, 2018 | 20.52 | 20.52 | 20.52 | 112 | -0.40(-1.89%) | |
Feb 27, 2018 | 20.92 | 20.92 | 20.92 | 20.92 | 156 | +0.33(+1.60%) |
Feb 26, 2018 | 20.59 | 20.59 | 20.59 | 20.59 | 303 | -0.21(-0.99%) |
Feb 23, 2018 | 20.79 | 20.79 | 20.79 | 20.79 | 735 | +0.21(+1.00%) |
Feb 22, 2018 | 20.59 | 20.59 | 20.59 | 20.59 | 868 | -0.05(-0.24%) |
Feb 21, 2018 | 20.59 | 20.64 | 20.59 | 20.64 | 789 | -0.11(-0.55%) |
Feb 20, 2018 | 20.38 | 20.60 | 20.36 | 20.75 | 8,290 | +0.35(+1.74%) |
Feb 16, 2018 | 20.40 | 20.40 | 20.40 | 0 | -0.07(-0.32%) | |
Feb 15, 2018 | 20.44 | 20.73 | 19.94 | 20.46 | 1,805 | -0.70(-3.31%) |
Feb 13, 2018 | 21.16 | 21.16 | 21.16 | 27 | -0.04(-0.19%) | |
Feb 12, 2018 | 20.75 | 21.21 | 19.93 | 21.21 | 3,670 | +0.70(+3.41%) |
Feb 09, 2018 | 20.79 | 20.79 | 20.39 | 20.51 | 1,720 | +0.24(+1.21%) |
Feb 08, 2018 | 20.11 | 21.40 | 19.93 | 20.26 | 8,302 | -0.89(-4.21%) |
Feb 07, 2018 | 20.62 | 21.21 | 20.62 | 21.15 | 879 | +0.52(+2.53%) |
Feb 06, 2018 | 19.86 | 20.63 | 19.79 | 20.63 | 6,423 | +0.00(+0.00%) |
Feb 05, 2018 | 21.00 | 21.00 | 20.59 | 20.63 | 1,355 | -0.78(-3.65%) |
Feb 02, 2018 | 21.58 | 21.78 | 21.21 | 21.41 | 1,086 | +0.46(+2.18%) |
Jan 31, 2018 | 20.95 | 20.95 | 20.95 | 12 | -0.05(-0.21%) | |
Jan 30, 2018 | 20.95 | 21.00 | 20.91 | 21.00 | 1,358 | +0.19(+0.91%) |
Jan 29, 2018 | 20.81 | 20.81 | 20.81 | 20.81 | 450 | -0.16(-0.77%) |
Jan 26, 2018 | 20.89 | 20.97 | 20.89 | 20.97 | 774 | -0.13(-0.62%) |
Jan 24, 2018 | 21.10 | 21.10 | 21.10 | 171 | +0.09(+0.41%) | |
Jan 23, 2018 | 21.11 | 21.16 | 21.02 | 21.02 | 1,457 | -0.21(-0.99%) |
Jan 22, 2018 | 21.00 | 21.23 | 21.00 | 21.23 | 1,293 | -0.10(-0.48%) |
Jan 19, 2018 | 20.97 | 21.33 | 20.97 | 21.33 | 574 | +0.07(+0.31%) |
Jan 18, 2018 | 20.79 | 21.26 | 20.79 | 21.26 | 1,573 | +0.26(+1.26%) |
Jan 17, 2018 | 21.04 | 21.04 | 21.00 | 21.00 | 933 | -0.08(-0.39%) |
Jan 16, 2018 | 21.16 | 21.27 | 21.08 | 21.08 | 1,217 | -0.09(-0.43%) |
Jan 12, 2018 | 21.17 | 21.17 | 21.17 | 0 | +0.05(+0.23%) | |
Jan 11, 2018 | 21.13 | 21.13 | 21.12 | 21.12 | 711 | -0.34(-1.60%) |
Jan 10, 2018 | 21.25 | 21.25 | 21.25 | 21.47 | 750 | +0.47(+2.22%) |
Jan 09, 2018 | 21.41 | 21.41 | 21.00 | 21.00 | 1,946 | -0.32(-1.51%) |
Jan 08, 2018 | 21.52 | 21.53 | 21.29 | 21.32 | 2,960 | -0.07(-0.35%) |
Jan 05, 2018 | 21.91 | 21.91 | 21.39 | 21.39 | 3,992 | -0.43(-1.96%) |
Jan 04, 2018 | 22.14 | 22.23 | 21.82 | 21.82 | 3,247 | -0.30(-1.34%) |
Jan 03, 2018 | 21.86 | 22.60 | 21.86 | 22.12 | 16,437 | +0.99(+4.68%) |